Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $30.62 as of 4/29/2024 12:27:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.20 | 14.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 22.00 | 8.90 | 12.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 23.00 | 8.00 | 11.00 | % | 0 | 0 | 2.51 | 0.99 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 24.00 | 7.20 | 10.00 | % | 0 | 0 | 2.32 | 0.98 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 25.00 | 6.00 | 9.00 | % | 0 | 0 | 2.12 | 0.95 | 0.02 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 26.00 | 5.10 | 6.80 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.92 | 0.03 | -0.02 | 4/3/2024 | 4/29/2024 12:58:57 PM EST |
| 27.00 | 4.70 | 4.80 | 3.36 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.88 | 0.05 | -0.03 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 28.00 | 3.80 | 4.00 | 3.70 | +1.61 | +77.04% | 76 | 110 | 0.77 | 0.82 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 29.00 | 3.00 | 3.20 | 2.85 | +0.45 | +18.75% | 2 | 23 | 0.57 | 0.75 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 30.00 | 2.35 | 2.45 | 2.45 | +0.30 | +13.96% | 9 | 101 | 0.56 | 0.66 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 31.00 | 1.80 | 1.85 | 1.85 | +0.30 | +19.36% | 70 | 337 | 0.56 | 0.56 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 32.00 | 1.30 | 1.40 | 1.30 | +0.15 | +13.05% | 254 | 672 | 0.57 | 0.46 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 33.00 | 0.95 | 1.00 | 1.00 | +0.20 | +25.00% | 25 | 121 | 0.56 | 0.37 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 34.00 | 0.70 | 0.75 | 0.75 | +0.20 | +36.37% | 42 | 130 | 0.57 | 0.29 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 35.00 | 0.45 | 0.50 | 0.48 | +0.18 | +60.00% | 464 | 1,013 | 0.57 | 0.22 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 36.00 | 0.30 | 0.40 | 0.30 | +0.05 | +20.00% | 2 | 80 | 0.60 | 0.16 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 37.00 | 0.20 | 0.30 | 0.30 | +0.15 | +100.00% | 1 | 77 | 0.59 | 0.12 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 38.00 | 0.10 | 0.20 | 0.15 | +0.04 | +36.37% | 20 | 57 | 0.62 | 0.09 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 39.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 1 | 32 | 0.69 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 40.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.61 | 0.04 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 41.00 | 0.00 | 0.50 | 0.05 | -0.20 | -80.00% | 2 | 6 | 1.04 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 42.00 | 0.00 | 0.75 | 0.05 | -0.10 | -66.67% | 2 | 4 | 1.24 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.01 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.12 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 2 | 35 | 0.64 | -0.05 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 26.00 | 0.10 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.61 | -0.08 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 27.00 | 0.15 | 0.25 | 0.25 | -0.10 | -28.58% | 24 | 149 | 0.61 | -0.12 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 28.00 | 0.30 | 0.40 | 0.43 | -0.17 | -28.34% | 4 | 108 | 0.58 | -0.18 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 29.00 | 0.55 | 0.60 | 0.65 | -0.11 | -14.48% | 4 | 668 | 0.58 | -0.25 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 30.00 | 0.85 | 0.90 | 1.05 | -0.15 | -12.50% | 29 | 97 | 0.58 | -0.34 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 31.00 | 1.25 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 26 | 0.57 | -0.44 | 0.10 | -0.05 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 32.00 | 1.80 | 1.85 | 3.10 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.54 | 0.10 | -0.05 | 4/18/2024 | 4/29/2024 12:58:57 PM EST |
| 33.00 | 2.40 | 2.50 | 3.07 | 0.00 | 0.00% | 0 | 30 | 0.58 | -0.63 | 0.10 | -0.04 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 34.00 | 3.10 | 3.30 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.71 | 0.09 | -0.04 | 4/19/2024 | 4/29/2024 12:58:57 PM EST |
| 35.00 | 3.40 | 4.10 | 6.54 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.78 | 0.07 | -0.03 | 4/19/2024 | 4/29/2024 12:58:57 PM EST |
| 36.00 | 4.70 | 5.00 | % | 0 | 0 | 0.62 | -0.84 | 0.06 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 37.00 | 4.50 | 5.80 | % | 0 | 0 | 0.67 | -0.88 | 0.05 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 38.00 | 6.30 | 7.20 | % | 0 | 0 | 0.86 | -0.91 | 0.04 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 39.00 | 7.20 | 8.40 | % | 0 | 0 | 0.93 | -0.94 | 0.03 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 40.00 | 8.30 | 10.40 | % | 0 | 0 | 1.57 | -0.96 | 0.02 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 41.00 | 9.00 | 12.00 | % | 0 | 0 | 1.89 | -0.98 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 42.00 | 10.20 | 12.20 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 45.00 | 13.10 | 15.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST |